시장 데이터를 불러오는 중
전체 종목
United Bancorp, Inc. - Common Stock 과거 주가
United Bancorp, Inc. - Common Stock · UBCP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Bancorp, Inc. - Common Stock · UBCP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,631 | ₩19,953 | ₩19,322 | ₩19,658 | +0.14% | 3.5천 |
| 2026.10.08 | ₩19,872 | ₩20,114 | ₩18,960 | ₩19,443 | -2.16% | 1.6만 |
| 2026.10.07 | ₩19,121 | ₩19,269 | ₩18,987 | ₩19,001 | -0.63% | 6.4천 |
| 2026.10.06 | ₩18,960 | ₩19,778 | ₩18,920 | ₩18,987 | +0.14% | 3.9천 |
| 2026.10.05 | ₩19,617 | ₩19,617 | ₩18,853 | ₩18,853 | -3.90% | 6.7천 |
| 2026.10.02 | ₩19,161 | ₩20,301 | ₩19,161 | ₩19,832 | +3.50% | 5.8천 |
| 2026.10.01 | ₩19,845 | ₩19,859 | ₩19,175 | ₩19,175 | -3.38% | 5.2천 |
| 2026.09.30 | ₩20,181 | ₩20,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,832 |
| -1.73% |
| 1.1천 |
| 2026.09.29 | ₩19,765 | ₩20,114 | ₩19,698 | ₩19,778 | +0.07% | 1.1만 |
|---|
| 2026.09.28 | ₩19,912 | ₩20,422 | ₩19,778 | ₩19,778 | -0.67% | 6.2천 |
|---|
| 2026.09.25 | ₩20,864 | ₩20,864 | ₩19,845 | ₩19,872 | -4.76% | 1.5만 |
|---|
| 2026.09.24 | ₩20,543 | ₩21,106 | ₩20,341 | ₩20,355 | -0.91% | 7.3천 |
|---|
| 2026.09.23 | ₩21,092 | ₩21,092 | ₩20,583 | ₩20,583 | -2.42% | 1.9만 |
|---|
| 2026.09.22 | ₩21,428 | ₩21,428 | ₩21,428 | ₩21,428 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩21,454 | ₩21,454 | ₩21,253 | ₩21,253 | -0.94% | 2.3천 |
|---|
| 2026.09.18 | ₩21,240 | ₩21,454 | ₩20,784 | ₩21,454 | +1.01% | 2.7만 |
|---|
| 2026.09.17 | ₩20,596 | ₩21,293 | ₩20,596 | ₩21,119 | +2.54% | 1.7만 |
|---|
| 2026.09.16 | ₩20,717 | ₩21,186 | ₩20,583 | ₩20,583 | -0.65% | 2.2만 |
|---|
| 2026.09.15 | ₩20,784 | ₩20,784 | ₩20,784 | ₩20,784 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩21,119 | ₩21,119 | ₩20,583 | ₩20,650 | -2.22% | 7.7천 |
|---|
| 2026.09.11 | ₩20,945 | ₩21,253 | ₩20,945 | ₩21,079 | +0.64% | 5.4천 |
|---|
| 2026.09.10 | ₩20,851 | ₩21,293 | ₩20,851 | ₩21,012 | +0.77% | 2.8천 |
|---|
| 2026.09.09 | ₩21,159 | ₩21,240 | ₩21,159 | ₩21,200 | +0.19% | 1.1천 |
|---|
| 2026.09.08 | ₩21,280 | ₩21,293 | ₩21,106 | ₩21,133 | -0.69% | 1.2천 |
|---|
| 2026.09.04 | ₩21,133 | ₩21,441 | ₩21,066 | ₩21,293 | +0.76% | 3천 |
|---|
| 2026.09.03 | ₩21,146 | ₩21,267 | ₩20,864 | ₩21,146 | 0.00% | 5천 |
|---|
| 2026.09.02 | ₩20,905 | ₩20,905 | ₩20,851 | ₩20,891 | -0.06% | 1.2천 |
|---|
| 2026.09.01 | ₩20,851 | ₩21,307 | ₩20,784 | ₩21,066 | +1.03% | 1.1천 |
|---|
| 2026.08.31 | ₩21,039 | ₩21,039 | ₩20,677 | ₩20,730 | -1.47% | 1.2천 |
|---|
| 2026.08.28 | ₩21,066 | ₩21,066 | ₩21,066 | ₩21,066 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩21,066 | ₩21,066 | ₩21,066 | ₩21,066 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩21,374 | ₩21,401 | ₩21,253 | ₩21,253 | -0.56% | 2.7천 |
|---|
| 2026.08.25 | ₩21,186 | ₩21,454 | ₩21,186 | ₩21,454 | +1.27% | 500 |
|---|
| 2026.08.24 | ₩21,240 | ₩21,240 | ₩20,757 | ₩20,757 | -2.27% | 2.3천 |
|---|
| 2026.08.21 | ₩21,723 | ₩21,723 | ₩21,723 | ₩21,723 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩20,610 | ₩21,723 | ₩20,610 | ₩21,723 | +5.40% | 900 |
|---|
| 2026.08.19 | ₩21,133 | ₩21,133 | ₩20,596 | ₩20,596 | -2.54% | 1.8천 |
|---|
| 2026.08.18 | ₩20,502 | ₩20,516 | ₩20,502 | ₩20,516 | +0.07% | 600 |
|---|
| 2026.08.17 | ₩21,280 | ₩21,280 | ₩20,489 | ₩20,489 | -3.72% | 3.1천 |
|---|
| 2026.08.14 | ₩21,293 | ₩21,293 | ₩20,663 | ₩20,717 | -2.71% | 5천 |
|---|
| 2026.08.13 | ₩21,146 | ₩21,428 | ₩20,878 | ₩20,905 | -1.14% | 5.4천 |
|---|
| 2026.08.12 | ₩20,864 | ₩20,864 | ₩20,864 | ₩20,864 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩20,985 | ₩20,985 | ₩20,985 | ₩20,985 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩21,696 | ₩21,736 | ₩20,985 | ₩20,985 | -3.28% | 3.7천 |
|---|
| 2026.08.07 | ₩21,454 | ₩21,656 | ₩21,454 | ₩21,656 | +0.94% | 1.9천 |
|---|
| 2026.08.06 | ₩21,159 | ₩21,159 | ₩20,864 | ₩21,133 | -0.13% | 1.8천 |
|---|
| 2026.08.05 | ₩21,119 | ₩21,401 | ₩20,972 | ₩21,401 | +1.33% | 1.6천 |
|---|
| 2026.08.04 | ₩21,401 | ₩21,401 | ₩20,784 | ₩20,784 | -2.88% | 2.2천 |
|---|
| 2026.08.03 | ₩20,543 | ₩21,025 | ₩20,543 | ₩21,025 | +2.35% | 4.2천 |
|---|
| 2026.07.31 | ₩20,449 | ₩20,449 | ₩20,449 | ₩20,449 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩20,824 | ₩21,159 | ₩20,060 | ₩20,261 | -2.70% | 6.3천 |
|---|
| 2026.07.29 | ₩21,173 | ₩21,173 | ₩21,173 | ₩21,173 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩21,293 | ₩21,293 | ₩20,744 | ₩20,784 | -2.39% | 1만 |
|---|
| 2026.07.27 | ₩21,293 | ₩21,293 | ₩21,079 | ₩21,079 | -1.01% | 1.2천 |
|---|
| 2026.07.24 | ₩21,280 | ₩21,280 | ₩21,280 | ₩21,280 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩20,784 | ₩21,226 | ₩20,301 | ₩20,797 | +0.06% | 9.8천 |
|---|
| 2026.07.22 | ₩21,012 | ₩21,226 | ₩20,650 | ₩21,226 | +1.02% | 1.5천 |
|---|
| 2026.07.21 | ₩20,650 | ₩20,945 | ₩20,650 | ₩20,690 | +0.19% | 700 |
|---|
| 2026.07.20 | ₩20,703 | ₩21,226 | ₩20,690 | ₩20,824 | +0.58% | 1.3천 |
|---|
| 2026.07.17 | ₩20,261 | ₩20,703 | ₩20,006 | ₩20,529 | +1.32% | 1.3만 |
|---|
| 2026.07.16 | ₩20,449 | ₩20,730 | ₩19,953 | ₩20,060 | -1.90% | 1.4만 |
|---|
| 2026.07.15 | ₩20,610 | ₩20,998 | ₩20,127 | ₩20,328 | -1.37% | 1.1만 |
|---|
| 2026.07.14 | ₩20,797 | ₩21,052 | ₩20,462 | ₩20,543 | -1.23% | 3천 |
|---|
| 2026.07.13 | ₩21,226 | ₩21,696 | ₩20,529 | ₩20,529 | -3.28% | 5.5만 |
|---|
| 2026.07.10 | ₩21,253 | ₩21,253 | ₩21,253 | ₩21,253 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩22,299 | ₩22,299 | ₩20,797 | ₩20,797 | -6.73% | 6.5천 |
|---|
| 2026.07.08 | ₩22,286 | ₩22,286 | ₩22,286 | ₩22,286 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩21,857 | ₩22,447 | ₩21,736 | ₩22,286 | +1.96% | 1.3만 |
|---|
| 2026.07.06 | ₩21,562 | ₩21,602 | ₩21,521 | ₩21,521 | -0.19% | 1.9천 |
|---|
| 2026.07.02 | ₩21,857 | ₩21,857 | ₩21,347 | ₩21,830 | -0.12% | 6.8천 |
|---|
| 2026.07.01 | ₩21,133 | ₩21,588 | ₩20,945 | ₩21,454 | +1.52% | 1.1만 |
|---|
| 2026.06.30 | ₩21,924 | ₩21,991 | ₩21,240 | ₩21,293 | -2.87% | 9.7천 |
|---|
| 2026.06.29 | ₩21,387 | ₩21,803 | ₩21,200 | ₩21,803 | +1.94% | 1.6만 |
|---|
| 2026.06.26 | ₩21,146 | ₩21,924 | ₩20,797 | ₩21,924 | +3.68% | 1.4만 |
|---|
| 2026.06.25 | ₩21,039 | ₩21,240 | ₩21,039 | ₩21,146 | +0.51% | 700 |
|---|
| 2026.06.24 | ₩21,454 | ₩21,521 | ₩20,891 | ₩21,454 | 0.00% | 2.4만 |
|---|
| 2026.06.23 | ₩21,441 | ₩21,521 | ₩20,677 | ₩21,052 | -1.81% | 3.2만 |
|---|
| 2026.06.22 | ₩21,441 | ₩21,454 | ₩21,025 | ₩21,454 | +0.06% | 1.9만 |
|---|
| 2026.06.18 | ₩21,133 | ₩21,454 | ₩20,771 | ₩21,441 | +1.46% | 9천 |
|---|
| 2026.06.17 | ₩20,730 | ₩21,213 | ₩20,730 | ₩21,213 | +2.33% | 700 |
|---|
| 2026.06.16 | ₩20,408 | ₩20,730 | ₩20,140 | ₩20,543 | +0.66% | 4.4천 |
|---|
| 2026.06.15 | ₩20,583 | ₩20,744 | ₩20,154 | ₩20,301 | -1.37% | 4.9천 |
|---|
| 2026.06.12 | ₩20,744 | ₩21,293 | ₩20,114 | ₩20,958 | +1.03% | 1.2만 |
|---|
| 2026.06.11 | ₩21,226 | ₩21,226 | ₩21,186 | ₩21,186 | -0.19% | 1.2천 |
|---|
| 2026.06.10 | ₩21,387 | ₩21,414 | ₩21,186 | ₩21,200 | -0.88% | 2.2천 |
|---|
| 2026.06.09 | ₩21,776 | ₩21,910 | ₩21,052 | ₩21,910 | +0.62% | 3.8만 |
|---|
| 2026.06.08 | ₩21,454 | ₩21,454 | ₩21,454 | ₩21,454 | 0.00% | 3천 |
|---|
| 2026.06.05 | ₩21,334 | ₩21,334 | ₩21,307 | ₩21,320 | -0.06% | 1천 |
|---|
| 2026.06.04 | ₩21,749 | ₩21,749 | ₩20,838 | ₩21,562 | -0.86% | 2.3천 |
|---|
| 2026.06.03 | ₩21,387 | ₩21,387 | ₩21,186 | ₩21,320 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩20,972 | ₩21,548 | ₩20,824 | ₩21,521 | +2.62% | 9.4천 |
|---|
| 2026.06.01 | ₩21,186 | ₩21,293 | ₩20,905 | ₩21,293 | +0.51% | 2.7천 |
|---|
| 2026.05.29 | ₩21,401 | ₩21,401 | ₩20,663 | ₩20,663 | -3.45% | 9.2천 |
|---|
| 2026.05.28 | ₩21,253 | ₩21,428 | ₩20,516 | ₩21,428 | +0.82% | 1.1만 |
|---|
| 2026.05.27 | ₩19,711 | ₩21,454 | ₩19,711 | ₩20,784 | +5.44% | 6.8만 |
|---|
| 2026.05.26 | ₩19,282 | ₩19,550 | ₩19,282 | ₩19,510 | +1.18% | 1.3만 |
|---|
| 2026.05.22 | ₩19,470 | ₩19,537 | ₩19,242 | ₩19,537 | +0.34% | 5.2천 |
|---|
| 2026.05.21 | ₩19,202 | ₩19,443 | ₩19,202 | ₩19,349 | +0.77% | 3천 |
|---|
| 2026.05.20 | ₩19,309 | ₩19,309 | ₩19,309 | ₩19,309 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩19,309 | ₩19,309 | ₩19,309 | ₩19,309 | 0.00% | 1.9천 |
|---|
| 2026.05.18 | ₩20,315 | ₩20,556 | ₩19,014 | ₩19,108 | -5.94% | 2만 |
|---|
| 2026.05.15 | ₩20,315 | ₩21,079 | ₩20,315 | ₩20,797 | +2.38% | 4천 |
|---|
| 2026.05.14 | ₩20,918 | ₩21,146 | ₩20,261 | ₩20,449 | -2.24% | 1.6만 |
|---|
| 2026.05.13 | ₩20,811 | ₩21,146 | ₩20,811 | ₩20,878 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩21,441 | ₩21,441 | ₩20,797 | ₩20,797 | -3.00% | 1.7천 |
|---|
| 2026.05.11 | ₩21,910 | ₩21,910 | ₩20,945 | ₩20,972 | -4.28% | 4.3천 |
|---|
| 2026.05.08 | ₩21,897 | ₩21,897 | ₩21,428 | ₩21,454 | -2.02% | 3.2천 |
|---|
| 2026.05.07 | ₩21,669 | ₩21,870 | ₩21,669 | ₩21,870 | +0.93% | 1.4천 |
|---|
| 2026.05.06 | ₩21,830 | ₩21,924 | ₩21,454 | ₩21,454 | -1.72% | 2.2천 |
|---|
| 2026.05.05 | ₩21,548 | ₩21,830 | ₩21,548 | ₩21,830 | +1.31% | 1.3천 |
|---|
| 2026.05.04 | ₩21,481 | ₩21,870 | ₩21,428 | ₩21,428 | -0.25% | 3.1천 |
|---|
| 2026.05.01 | ₩21,803 | ₩21,803 | ₩21,481 | ₩21,481 | -1.48% | 1.3천 |
|---|
| 2026.04.30 | ₩21,977 | ₩21,977 | ₩21,977 | ₩21,977 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩22,098 | ₩22,353 | ₩21,414 | ₩21,414 | -3.09% | 4.5천 |
|---|
| 2026.04.28 | ₩22,152 | ₩22,460 | ₩21,723 | ₩21,870 | -1.27% | 8.6천 |
|---|
| 2026.04.27 | ₩21,937 | ₩22,259 | ₩21,535 | ₩21,857 | -0.37% | 3.2천 |
|---|
| 2026.04.24 | ₩21,508 | ₩21,776 | ₩21,508 | ₩21,776 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩21,575 | ₩22,044 | ₩21,401 | ₩21,790 | +0.99% | 9.9천 |
|---|
| 2026.04.22 | ₩21,937 | ₩22,085 | ₩21,642 | ₩21,642 | -1.34% | 9.9천 |
|---|
| 2026.04.21 | ₩22,058 | ₩22,500 | ₩21,320 | ₩21,320 | -3.34% | 8.5만 |
|---|
| 2026.04.20 | ₩21,387 | ₩22,795 | ₩21,159 | ₩21,159 | -1.07% | 2.5만 |
|---|
| 2026.04.17 | ₩21,012 | ₩21,200 | ₩20,931 | ₩21,133 | +0.57% | 3.2천 |
|---|
| 2026.04.16 | ₩21,454 | ₩21,454 | ₩21,320 | ₩21,320 | -0.63% | 500 |
|---|
| 2026.04.15 | ₩21,870 | ₩21,870 | ₩21,843 | ₩21,843 | -0.12% | 800 |
|---|
| 2026.04.14 | ₩21,723 | ₩22,246 | ₩20,824 | ₩21,803 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩22,192 | ₩22,286 | ₩20,543 | ₩21,307 | -3.99% | 2만 |
|---|
| 2026.04.10 | ₩20,771 | ₩21,763 | ₩20,194 | ₩21,749 | +4.71% | 28.2만 |
|---|
| 2026.04.09 | ₩21,910 | ₩21,924 | ₩20,717 | ₩20,717 | -5.45% | 7천 |
|---|
| 2026.04.08 | ₩20,422 | ₩21,615 | ₩20,355 | ₩20,958 | +2.63% | 6.7천 |
|---|
| 2026.04.07 | ₩21,133 | ₩21,830 | ₩20,382 | ₩20,596 | -2.54% | 5.9천 |
|---|
| 2026.04.06 | ₩21,039 | ₩22,661 | ₩20,274 | ₩20,516 | -2.49% | 9.5천 |
|---|
| 2026.04.02 | ₩21,669 | ₩21,669 | ₩21,454 | ₩21,454 | -0.99% | 1.9천 |
|---|
| 2026.04.01 | ₩21,387 | ₩21,387 | ₩20,784 | ₩20,985 | -1.88% | 2.7천 |
|---|
| 2026.03.31 | ₩21,615 | ₩21,615 | ₩20,395 | ₩20,395 | -5.65% | 3.3천 |
|---|
| 2026.03.30 | ₩21,307 | ₩22,406 | ₩21,307 | ₩22,219 | +4.28% | 1.5만 |
|---|
| 2026.03.27 | ₩20,985 | ₩22,125 | ₩20,985 | ₩22,125 | +5.43% | 2천 |
|---|
| 2026.03.26 | ₩21,562 | ₩21,562 | ₩20,931 | ₩20,998 | -2.61% | 2.8천 |
|---|
| 2026.03.25 | ₩22,795 | ₩22,809 | ₩21,213 | ₩22,098 | -3.06% | 1.6만 |
|---|
| 2026.03.24 | ₩22,205 | ₩22,809 | ₩20,422 | ₩22,809 | +2.72% | 1.1만 |
|---|
| 2026.03.23 | ₩21,696 | ₩23,251 | ₩21,441 | ₩22,205 | +2.35% | 1.4만 |
|---|
| 2026.03.20 | ₩20,690 | ₩21,964 | ₩19,644 | ₩21,964 | +6.16% | 3.3만 |
|---|
| 2026.03.19 | ₩19,926 | ₩20,771 | ₩19,859 | ₩20,328 | +2.02% | 7.9천 |
|---|
| 2026.03.18 | ₩20,140 | ₩20,328 | ₩19,711 | ₩19,711 | -2.13% | 3.3천 |
|---|
| 2026.03.17 | ₩20,341 | ₩20,408 | ₩20,221 | ₩20,261 | -0.40% | 1.7천 |
|---|
| 2026.03.16 | ₩20,422 | ₩20,422 | ₩20,114 | ₩20,114 | -1.51% | 1.7천 |
|---|
| 2026.03.13 | ₩20,435 | ₩20,435 | ₩20,435 | ₩20,435 | 0.00% | 1.3천 |
|---|
| 2026.03.12 | ₩20,248 | ₩20,449 | ₩20,248 | ₩20,261 | +0.07% | 1.2천 |
|---|
| 2026.03.11 | ₩20,422 | ₩20,784 | ₩20,328 | ₩20,368 | -0.26% | 5.5천 |
|---|
| 2026.03.10 | ₩21,052 | ₩21,052 | ₩20,717 | ₩20,784 | -1.27% | 7.8천 |
|---|
| 2026.03.09 | ₩20,422 | ₩21,307 | ₩20,181 | ₩21,066 | +3.15% | 2만 |
|---|
| 2026.03.06 | ₩20,114 | ₩20,435 | ₩19,859 | ₩20,435 | +1.60% | 7천 |
|---|
| 2026.03.05 | ₩20,623 | ₩20,623 | ₩20,422 | ₩20,449 | -0.85% | 1.1만 |
|---|
| 2026.03.04 | ₩20,636 | ₩20,771 | ₩20,395 | ₩20,395 | -1.17% | 4.2천 |
|---|
| 2026.03.03 | ₩19,993 | ₩20,154 | ₩19,979 | ₩19,979 | -0.07% | 1.3천 |
|---|
| 2026.03.02 | ₩19,524 | ₩20,650 | ₩19,524 | ₩20,167 | +3.30% | 2.2천 |
|---|
| 2026.02.27 | ₩20,127 | ₩20,422 | ₩19,604 | ₩19,979 | -0.73% | 2.7천 |
|---|
| 2026.02.26 | ₩19,979 | ₩20,636 | ₩19,819 | ₩20,382 | +2.01% | 1.1만 |
|---|
| 2026.02.25 | ₩19,738 | ₩19,966 | ₩19,577 | ₩19,966 | +1.15% | 4천 |
|---|
| 2026.02.24 | ₩19,456 | ₩19,765 | ₩19,430 | ₩19,577 | +0.62% | 4.9천 |
|---|
| 2026.02.23 | ₩19,443 | ₩19,711 | ₩19,041 | ₩19,483 | +0.21% | 9천 |
|---|
| 2026.02.20 | ₩19,939 | ₩19,953 | ₩19,524 | ₩19,550 | -1.95% | 3.5천 |
|---|
| 2026.02.19 | ₩19,336 | ₩19,886 | ₩19,242 | ₩19,765 | +2.22% | 7.7천 |
|---|
| 2026.02.18 | ₩19,577 | ₩19,738 | ₩19,389 | ₩19,497 | -0.41% | 1.9천 |
|---|
| 2026.02.17 | ₩19,524 | ₩19,778 | ₩19,255 | ₩19,255 | -1.37% | 5.9천 |
|---|
| 2026.02.13 | ₩19,483 | ₩19,859 | ₩19,443 | ₩19,859 | +1.93% | 2.7천 |
|---|
| 2026.02.12 | ₩19,175 | ₩19,751 | ₩19,041 | ₩19,041 | -0.70% | 3천 |
|---|
| 2026.02.11 | ₩19,282 | ₩19,282 | ₩18,974 | ₩19,014 | -1.39% | 2.9천 |
|---|
| 2026.02.10 | ₩19,202 | ₩19,725 | ₩18,947 | ₩19,175 | -0.14% | 4.4천 |
|---|
| 2026.02.09 | ₩18,893 | ₩19,188 | ₩18,786 | ₩19,108 | +1.14% | 4.8천 |
|---|
| 2026.02.06 | ₩18,987 | ₩18,987 | ₩18,773 | ₩18,773 | -1.13% | 2.7천 |
|---|
| 2026.02.05 | ₩18,813 | ₩19,282 | ₩18,813 | ₩18,960 | +0.78% | 6.4천 |
|---|
| 2026.02.04 | ₩19,242 | ₩19,242 | ₩19,027 | ₩19,108 | -0.70% | 1.5천 |
|---|
| 2026.02.03 | ₩19,027 | ₩19,027 | ₩19,027 | ₩19,027 | 0.00% | 3천 |
|---|
| 2026.02.02 | ₩18,920 | ₩19,027 | ₩18,773 | ₩18,773 | -0.78% | 3.9천 |
|---|
| 2026.01.30 | ₩18,571 | ₩18,826 | ₩18,571 | ₩18,639 | +0.36% | 8.1천 |
|---|
| 2026.01.29 | ₩18,960 | ₩18,960 | ₩18,960 | ₩18,960 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩18,920 | ₩18,974 | ₩18,719 | ₩18,960 | +0.21% | 1.8천 |
|---|
| 2026.01.27 | ₩18,759 | ₩18,880 | ₩18,665 | ₩18,773 | +0.07% | 1.7천 |
|---|
| 2026.01.26 | ₩18,598 | ₩18,706 | ₩18,451 | ₩18,706 | +0.58% | 1.4천 |
|---|
| 2026.01.23 | ₩18,706 | ₩18,759 | ₩18,652 | ₩18,652 | -0.29% | 3.6천 |
|---|
| 2026.01.22 | ₩18,317 | ₩18,571 | ₩18,250 | ₩18,571 | +1.39% | 4.6천 |
|---|
| 2026.01.21 | ₩18,236 | ₩18,330 | ₩18,169 | ₩18,223 | -0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩18,236 | ₩18,746 | ₩18,196 | ₩18,196 | -0.22% | 1.9천 |
|---|
| 2026.01.16 | ₩18,370 | ₩18,545 | ₩18,169 | ₩18,424 | +0.29% | 2.3천 |
|---|
| 2026.01.15 | ₩18,303 | ₩18,612 | ₩18,008 | ₩18,344 | +0.22% | 5.1천 |
|---|
| 2026.01.14 | ₩18,196 | ₩18,826 | ₩17,995 | ₩18,209 | +0.07% | 5.9천 |
|---|
| 2026.01.13 | ₩18,974 | ₩19,054 | ₩18,250 | ₩18,397 | -3.04% | 5.4천 |
|---|
| 2026.01.12 | ₩19,269 | ₩19,832 | ₩18,934 | ₩18,934 | -1.74% | 7천 |
|---|
| 2026.01.09 | ₩19,631 | ₩19,698 | ₩19,577 | ₩19,698 | +0.34% | 1.4천 |
|---|
| 2026.01.08 | ₩19,416 | ₩19,577 | ₩19,389 | ₩19,430 | +0.07% | 1.6천 |
|---|
| 2026.01.07 | ₩19,135 | ₩19,591 | ₩19,135 | ₩19,591 | +2.38% | 1.9천 |
|---|
| 2026.01.06 | ₩19,456 | ₩19,483 | ₩19,068 | ₩19,135 | -1.65% | 4.3천 |
|---|
| 2026.01.05 | ₩19,242 | ₩19,778 | ₩19,188 | ₩19,778 | +2.79% | 1.6천 |
|---|
| 2026.01.02 | ₩19,001 | ₩19,229 | ₩19,001 | ₩19,229 | +1.20% | 5.1천 |
|---|
| 2025.12.31 | ₩19,108 | ₩19,242 | ₩18,799 | ₩19,242 | +0.70% | 7.2천 |
|---|
| 2025.12.30 | ₩19,054 | ₩19,550 | ₩19,041 | ₩19,363 | +1.62% | 7.4천 |
|---|
| 2025.12.29 | ₩19,456 | ₩19,604 | ₩19,389 | ₩19,604 | +0.76% | 1.4천 |
|---|
| 2025.12.26 | ₩19,912 | ₩19,912 | ₩18,826 | ₩19,832 | -0.40% | 2.6천 |
|---|
| 2025.12.24 | ₩19,121 | ₩19,912 | ₩18,960 | ₩19,832 | +3.72% | 1.1만 |
|---|
| 2025.12.23 | ₩18,853 | ₩19,229 | ₩18,799 | ₩18,960 | +0.57% | 4.8천 |
|---|
| 2025.12.22 | ₩18,826 | ₩19,229 | ₩18,759 | ₩19,229 | +2.14% | 5.8천 |
|---|
| 2025.12.19 | ₩18,773 | ₩19,296 | ₩18,411 | ₩19,014 | +1.29% | 1.4만 |
|---|
| 2025.12.18 | ₩18,491 | ₩18,974 | ₩18,183 | ₩18,759 | +1.45% | 4천 |
|---|
| 2025.12.17 | ₩18,518 | ₩19,014 | ₩18,209 | ₩18,263 | -1.38% | 6.6천 |
|---|
| 2025.12.16 | ₩18,719 | ₩18,719 | ₩17,995 | ₩18,464 | -1.36% | 2.7천 |
|---|
| 2025.12.15 | ₩18,813 | ₩19,014 | ₩18,531 | ₩18,531 | -1.50% | 7.1천 |
|---|
| 2025.12.12 | ₩17,740 | ₩19,175 | ₩17,740 | ₩18,585 | +4.76% | 2.1만 |
|---|
| 2025.12.11 | ₩17,874 | ₩18,344 | ₩17,713 | ₩17,981 | +0.60% | 1.4만 |
|---|
| 2025.12.10 | ₩17,928 | ₩19,242 | ₩17,874 | ₩18,317 | +2.17% | 1.3만 |
|---|
| 2025.12.09 | ₩18,411 | ₩19,269 | ₩18,370 | ₩18,692 | +1.53% | 3.1만 |
|---|
| 2025.12.08 | ₩18,089 | ₩18,263 | ₩17,847 | ₩18,116 | +0.15% | 6.6천 |
|---|
| 2025.12.05 | ₩18,089 | ₩18,089 | ₩17,847 | ₩17,968 | -0.67% | 4.8천 |
|---|
| 2025.12.04 | ₩18,022 | ₩18,062 | ₩18,022 | ₩18,062 | +0.22% | 1.2천 |
|---|
| 2025.12.03 | ₩17,901 | ₩18,022 | ₩17,727 | ₩17,874 | -0.15% | 7.1천 |
|---|
| 2025.12.02 | ₩17,713 | ₩17,981 | ₩17,713 | ₩17,968 | +1.44% | 2.9천 |
|---|
| 2025.12.01 | ₩17,861 | ₩17,968 | ₩17,847 | ₩17,941 | +0.45% | 4.3천 |
|---|
| 2025.11.28 | ₩17,794 | ₩17,968 | ₩17,686 | ₩17,955 | +0.90% | 2.1천 |
|---|
| 2025.11.26 | ₩17,646 | ₩17,874 | ₩17,646 | ₩17,834 | +1.06% | 2.4천 |
|---|
| 2025.11.25 | ₩17,727 | ₩18,035 | ₩17,526 | ₩17,928 | +1.13% | 2.2천 |
|---|
| 2025.11.24 | ₩17,633 | ₩17,914 | ₩17,432 | ₩17,686 | +0.30% | 8천 |
|---|
| 2025.11.21 | ₩17,472 | ₩17,499 | ₩17,298 | ₩17,365 | -0.61% | 2.5천 |
|---|
| 2025.11.20 | ₩17,619 | ₩17,619 | ₩17,190 | ₩17,190 | -2.44% | 2.4천 |
|---|
| 2025.11.19 | ₩17,539 | ₩17,539 | ₩17,539 | ₩17,539 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩17,204 | ₩17,579 | ₩17,204 | ₩17,378 | +1.01% | 1.2천 |
|---|
| 2025.11.17 | ₩17,566 | ₩17,593 | ₩17,204 | ₩17,204 | -2.06% | 8.4천 |
|---|
| 2025.11.14 | ₩17,499 | ₩17,566 | ₩17,499 | ₩17,499 | 0.00% | 4.9천 |
|---|
| 2025.11.13 | ₩17,432 | ₩17,432 | ₩17,432 | ₩17,432 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩17,217 | ₩17,459 | ₩17,217 | ₩17,432 | +1.25% | 1.9천 |
|---|
| 2025.11.11 | ₩17,324 | ₩17,566 | ₩17,324 | ₩17,566 | +1.39% | 2.7천 |
|---|
| 2025.11.10 | ₩17,096 | ₩17,485 | ₩17,096 | ₩17,177 | +0.47% | 1.4천 |
|---|
| 2025.11.07 | ₩17,217 | ₩17,298 | ₩16,962 | ₩16,976 | -1.40% | 6.2천 |
|---|
| 2025.11.06 | ₩17,123 | ₩17,298 | ₩17,123 | ₩17,298 | +1.02% | 900 |
|---|
| 2025.11.05 | ₩17,231 | ₩17,365 | ₩16,828 | ₩16,828 | -2.33% | 3.5천 |
|---|
| 2025.11.04 | ₩17,365 | ₩17,365 | ₩17,096 | ₩17,096 | -1.54% | 3.5천 |
|---|
| 2025.11.03 | ₩17,512 | ₩17,566 | ₩17,110 | ₩17,552 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩17,499 | ₩17,539 | ₩17,499 | ₩17,539 | +0.23% | 2.8천 |
|---|
| 2025.10.30 | ₩17,499 | ₩17,566 | ₩17,499 | ₩17,566 | +0.38% | 4.1천 |
|---|
| 2025.10.29 | ₩17,566 | ₩17,566 | ₩17,499 | ₩17,499 | -0.38% | 3.6천 |
|---|
| 2025.10.28 | ₩17,418 | ₩17,418 | ₩17,418 | ₩17,418 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩17,619 | ₩17,686 | ₩17,445 | ₩17,512 | -0.61% | 6.1천 |
|---|
| 2025.10.24 | ₩17,311 | ₩17,472 | ₩17,311 | ₩17,472 | +0.93% | 2천 |
|---|
| 2025.10.23 | ₩17,298 | ₩17,298 | ₩17,298 | ₩17,298 | 0.00% | 1.8천 |
|---|
| 2025.10.22 | ₩17,606 | ₩17,606 | ₩17,365 | ₩17,365 | -1.37% | 1.2천 |
|---|
| 2025.10.21 | ₩17,164 | ₩17,217 | ₩17,164 | ₩17,217 | +0.31% | 4.9천 |
|---|
| 2025.10.20 | ₩17,137 | ₩17,432 | ₩17,137 | ₩17,324 | +1.10% | 2.6천 |
|---|
| 2025.10.17 | ₩17,727 | ₩17,901 | ₩17,566 | ₩17,566 | -0.91% | 3.4천 |
|---|
| 2025.10.16 | ₩17,901 | ₩17,901 | ₩17,834 | ₩17,834 | -0.37% | 1.1천 |
|---|
| 2025.10.15 | ₩18,089 | ₩18,102 | ₩17,713 | ₩17,901 | -1.04% | 3.3천 |
|---|
| 2025.10.14 | ₩17,646 | ₩17,780 | ₩17,378 | ₩17,552 | -0.53% | 1.9천 |
|---|
| 2025.10.13 | ₩18,035 | ₩18,089 | ₩17,740 | ₩18,089 | +0.30% | 2.5천 |
|---|
| 2025.10.10 | ₩18,880 | ₩18,880 | ₩17,713 | ₩17,780 | -5.82% | 6.9천 |
|---|